La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 486,36 +98,60 (+0,25 %) EUR/USD
1,0777 -0,0007 (-0,06 %) Gold future
2 371,50 +31,20 (+1,33 %) Bitcoin EUR
56 713,87 -1 359,39 (-2,34 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:24PM EDT. Marché ouvert.
Prix d’exercice:205.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00205000 | 2024-04-16 9:33AM EDT | 2024-06-21 | 302.06 | 315.91 | 316.53 | 0.00 | - | 2 | 352 | 126.27% |
| SPY240816C00205000 | 2024-01-29 4:02PM EDT | 2024-08-16 | 288.23 | 302.40 | 303.52 | 0.00 | - | - | 3 | 0.00% |
| SPY240920C00205000 | 2024-05-03 12:47PM EDT | 2024-09-20 | 308.87 | 317.06 | 318.08 | 0.00 | - | 2 | 131 | 83.89% |
| SPY241220C00205000 | 2024-05-06 11:45AM EDT | 2024-12-20 | 313.50 | 318.44 | 319.58 | 0.00 | - | 5 | 1,162 | 71.39% |
| SPY250117C00205000 | 2024-04-04 11:20AM EDT | 2025-01-17 | 322.49 | 310.12 | 312.35 | 0.00 | - | 1 | 19 | 0.00% |
| SPY250321C00205000 | 2024-04-25 9:47AM EDT | 2025-03-21 | 300.40 | 319.26 | 321.93 | 0.00 | - | 3 | 27 | 65.11% |
| SPY250620C00205000 | 2024-04-22 12:55PM EDT | 2025-06-20 | 300.93 | 320.58 | 323.40 | 0.00 | - | 1 | 108 | 60.62% |
| SPY251219C00205000 | 2024-02-21 2:32PM EDT | 2025-12-19 | 299.10 | 323.98 | 327.84 | 0.00 | - | 6 | 10 | 56.79% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00205000 | 2024-05-02 10:06AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,921 | 78.13% |
| SPY240816P00205000 | 2024-05-08 4:00PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 105 | 59.18% |
| SPY240920P00205000 | 2024-05-02 4:10PM EDT | 2024-09-20 | 0.08 | 0.06 | 0.07 | 0.00 | - | 2 | 1,155 | 53.71% |
| SPY241220P00205000 | 2024-05-07 9:56AM EDT | 2024-12-20 | 0.20 | 0.20 | 0.21 | 0.00 | - | 101 | 800 | 46.73% |
| SPY250117P00205000 | 2024-05-09 12:21PM EDT | 2025-01-17 | 0.28 | 0.26 | 0.28 | 0.00 | - | 1 | 327 | 45.56% |
| SPY250321P00205000 | 2024-04-30 12:33PM EDT | 2025-03-21 | 0.50 | 0.41 | 0.43 | 0.00 | - | 10 | 71 | 42.97% |
| SPY250620P00205000 | 2024-05-08 2:08PM EDT | 2025-06-20 | 0.60 | 0.59 | 0.63 | 0.00 | - | 10 | 60 | 39.82% |
| SPY250919P00205000 | 2024-04-17 9:47AM EDT | 2025-09-19 | 1.17 | 0.79 | 0.85 | 0.00 | - | - | 10 | 37.55% |
| SPY251219P00205000 | 2024-05-02 12:48PM EDT | 2025-12-19 | 1.09 | 0.95 | 1.03 | 0.00 | - | 1 | 204 | 35.53% |
